Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.170 | 5.280 | 5.100 | 5.280 | 137,778 | +0.07(+1.34%) |
Apr 27, 2012 | 5.270 | 5.270 | 5.160 | 5.210 | 60,570 | +0.02(+0.39%) |
Apr 26, 2012 | 5.320 | 5.320 | 5.160 | 5.190 | 32,692 | -0.08(-1.52%) |
Apr 25, 2012 | 5.370 | 5.370 | 5.250 | 5.270 | 50,784 | +0.01(+0.19%) |
Apr 24, 2012 | 5.260 | 5.350 | 5.120 | 5.260 | 120,587 | +0.03(+0.57%) |
Apr 23, 2012 | 5.240 | 5.290 | 5.170 | 5.230 | 65,511 | -0.11(-2.06%) |
Apr 20, 2012 | 5.310 | 5.400 | 5.260 | 5.340 | 109,240 | +0.02(+0.38%) |
Apr 19, 2012 | 5.360 | 5.380 | 5.275 | 5.320 | 57,147 | +0.08(+1.53%) |
Apr 18, 2012 | 5.230 | 5.340 | 5.170 | 5.240 | 71,043 | +0.02(+0.38%) |
Apr 17, 2012 | 5.250 | 5.270 | 5.090 | 5.220 | 100,372 | +0.06(+1.16%) |
Apr 16, 2012 | 5.380 | 5.380 | 4.960 | 5.160 | 393,738 | -0.27(-4.97%) |
Apr 13, 2012 | 5.720 | 5.720 | 5.380 | 5.430 | 152,410 | -0.26(-4.57%) |
Apr 12, 2012 | 5.700 | 5.860 | 5.659 | 5.690 | 48,319 | +0.00(+0.00%) |
Apr 11, 2012 | 5.780 | 5.910 | 5.690 | 5.690 | 85,004 | -0.06(-1.04%) |
Apr 10, 2012 | 6.030 | 6.030 | 5.660 | 5.750 | 159,876 | -0.32(-5.27%) |
Apr 09, 2012 | 6.160 | 6.170 | 6.020 | 6.070 | 95,696 | -0.11(-1.78%) |
Apr 05, 2012 | 6.140 | 6.189 | 6.100 | 6.180 | 74,741 | +0.06(+0.98%) |
Apr 04, 2012 | 6.130 | 6.130 | 6.010 | 6.120 | 142,259 | +0.02(+0.33%) |
Apr 03, 2012 | 5.910 | 6.130 | 5.910 | 6.100 | 138,632 | +0.17(+2.87%) |
Apr 02, 2012 | 5.976 | 6.000 | 5.900 | 5.930 | 51,563 | -0.06(-1.00%) |
Mar 30, 2012 | 6.000 | 6.000 | 5.920 | 5.990 | 57,814 | +0.00(+0.00%) |
Mar 29, 2012 | 5.930 | 6.030 | 5.920 | 5.990 | 55,313 | -0.01(-0.17%) |
Mar 28, 2012 | 5.920 | 6.040 | 5.920 | 6.000 | 125,178 | +0.09(+1.52%) |
Mar 27, 2012 | 5.900 | 6.020 | 5.900 | 5.910 | 77,402 | +0.02(+0.34%) |
Mar 26, 2012 | 5.825 | 5.980 | 5.800 | 5.890 | 88,590 | +0.00(+0.00%) |
Mar 23, 2012 | 5.930 | 5.930 | 5.830 | 5.890 | 23,865 | +0.08(+1.38%) |
Mar 22, 2012 | 5.820 | 5.886 | 5.790 | 5.810 | 25,756 | -0.06(-1.02%) |
Mar 21, 2012 | 5.850 | 5.970 | 5.750 | 5.870 | 132,087 | +0.00(+0.00%) |
Mar 20, 2012 | 5.790 | 5.930 | 5.750 | 5.870 | 42,602 | +0.06(+1.03%) |
Mar 19, 2012 | 5.770 | 5.928 | 5.750 | 5.810 | 81,794 | -0.02(-0.34%) |
Mar 16, 2012 | 5.670 | 5.888 | 5.640 | 5.830 | 103,252 | +0.17(+3.00%) |
Mar 15, 2012 | 5.690 | 5.740 | 5.640 | 5.660 | 154,610 | -0.10(-1.74%) |
Mar 14, 2012 | 5.860 | 5.900 | 5.690 | 5.760 | 165,585 | -0.14(-2.37%) |
Mar 13, 2012 | 5.890 | 5.920 | 5.810 | 5.900 | 99,465 | -0.05(-0.84%) |
Mar 12, 2012 | 5.950 | 5.990 | 5.800 | 5.950 | 116,275 | -0.07(-1.16%) |
Mar 09, 2012 | 5.960 | 6.100 | 5.950 | 6.020 | 107,583 | +0.03(+0.50%) |
Mar 08, 2012 | 5.770 | 6.020 | 5.620 | 5.990 | 85,004 | +0.18(+3.10%) |
Mar 07, 2012 | 5.760 | 5.840 | 5.700 | 5.810 | 243,453 | +0.03(+0.52%) |
Mar 06, 2012 | 5.920 | 5.931 | 5.780 | 5.780 | 181,108 | -0.20(-3.34%) |
Mar 05, 2012 | 6.000 | 6.080 | 5.905 | 5.980 | 108,515 | -0.11(-1.81%) |
Mar 02, 2012 | 5.930 | 6.130 | 5.910 | 6.090 | 111,809 | +0.15(+2.53%) |
Mar 01, 2012 | 6.110 | 6.150 | 5.880 | 5.940 | 218,537 | -0.19(-3.10%) |
Feb 29, 2012 | 6.080 | 6.200 | 6.050 | 6.130 | 131,461 | +0.09(+1.49%) |
Feb 28, 2012 | 5.990 | 6.100 | 5.980 | 6.040 | 273,950 | -0.01(-0.17%) |
Feb 27, 2012 | 5.990 | 6.210 | 5.970 | 6.050 | 339,835 | -0.09(-1.47%) |
Feb 24, 2012 | 6.120 | 6.200 | 6.030 | 6.140 | 128,451 | +0.00(+0.00%) |
Feb 23, 2012 | 6.100 | 6.230 | 6.050 | 6.140 | 167,784 | +0.07(+1.15%) |
Feb 22, 2012 | 6.020 | 6.100 | 6.000 | 6.070 | 117,792 | +0.04(+0.66%) |
Feb 21, 2012 | 6.150 | 6.180 | 6.000 | 6.030 | 183,272 | -0.22(-3.52%) |
Feb 17, 2012 | 6.110 | 6.300 | 6.090 | 6.250 | 120,424 | +0.10(+1.63%) |
Feb 16, 2012 | 6.050 | 6.287 | 5.950 | 6.150 | 186,800 | +0.12(+1.99%) |
Feb 15, 2012 | 5.920 | 6.160 | 5.850 | 6.030 | 174,020 | +0.06(+1.01%) |
Feb 14, 2012 | 6.060 | 6.090 | 5.930 | 5.970 | 100,134 | -0.19(-3.08%) |
Feb 13, 2012 | 6.050 | 6.189 | 5.961 | 6.160 | 191,234 | +0.04(+0.65%) |
Feb 10, 2012 | 5.914 | 6.160 | 5.914 | 6.120 | 134,814 | +0.17(+2.86%) |
Feb 09, 2012 | 5.970 | 6.010 | 5.820 | 5.950 | 90,036 | -0.04(-0.67%) |
Feb 08, 2012 | 6.110 | 6.180 | 5.880 | 5.990 | 189,126 | -0.06(-0.99%) |
Feb 07, 2012 | 6.250 | 6.470 | 5.910 | 6.050 | 345,708 | +0.01(+0.17%) |
Feb 06, 2012 | 5.890 | 6.220 | 5.890 | 6.040 | 345,735 | +0.15(+2.55%) |
Feb 03, 2012 | 6.170 | 6.370 | 5.840 | 5.890 | 589,558 | -0.23(-3.76%) |
Feb 02, 2012 | 5.300 | 6.470 | 5.141 | 6.120 | 1,103,467 | +0.82(+15.47%) |